Science Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 451.00 | 452.00 | 446.00 | 448.00 | 425.06 | 4,081 |
| 2024-06-06 | 450.00 | 452.50 | 445.20 | 451.00 | 427.90 | 17,185 |
| 2024-06-05 | 450.00 | 454.00 | 446.00 | 450.00 | 426.95 | 24,586 |
| 2024-06-04 | 458.00 | 458.00 | 446.50 | 450.00 | 426.95 | 16,196 |
| 2024-06-03 | 460.00 | 460.00 | 456.00 | 458.00 | 434.54 | 11,560 |
| 2024-05-31 | 460.00 | 461.45 | 457.00 | 460.00 | 436.44 | 745 |
| 2024-05-30 | 460.00 | 462.50 | 457.00 | 460.00 | 436.44 | 1,687 |
| 2024-05-29 | 460.00 | 461.75 | 456.80 | 460.00 | 436.44 | 11,245 |
| 2024-05-28 | 462.00 | 463.00 | 457.50 | 462.00 | 438.34 | 1,436 |
| 2024-05-24 | 462.00 | 462.00 | 456.00 | 462.00 | 438.34 | 3,897 |
| 2024-05-23 | 455.00 | 465.00 | 455.00 | 462.00 | 438.34 | 23,045 |
| 2024-05-22 | 462.80 | 462.80 | 450.00 | 454.00 | 430.75 | 21,968 |
| 2024-05-21 | 465.00 | 468.85 | 462.00 | 466.00 | 442.13 | 333,512 |
| 2024-05-20 | 465.00 | 470.00 | 464.44 | 465.00 | 441.18 | 23,540 |
| 2024-05-17 | 468.00 | 470.00 | 456.00 | 465.00 | 441.18 | 49,517 |
| 2024-05-16 | 440.00 | 469.60 | 440.00 | 468.00 | 444.03 | 115,479 |
| 2024-05-15 | 438.00 | 446.00 | 438.00 | 438.00 | 415.57 | 6,585 |
| 2024-05-14 | 438.00 | 444.40 | 438.00 | 438.00 | 415.57 | 2,596 |
| 2024-05-13 | 438.00 | 440.66 | 438.00 | 438.00 | 415.57 | 13,382 |
| 2024-05-10 | 438.00 | 446.00 | 436.60 | 438.00 | 415.57 | 5,992 |
| 2024-05-09 | 427.00 | 440.00 | 420.00 | 438.00 | 415.57 | 24,661 |
| 2024-05-08 | 427.00 | 427.00 | 425.00 | 427.00 | 405.13 | 5,000 |
| 2024-05-07 | 427.00 | 432.60 | 422.00 | 427.00 | 405.13 | 3,032 |
| 2024-05-03 | 420.00 | 439.00 | 420.00 | 424.00 | 402.28 | 28,494 |
| 2024-05-02 | 419.00 | 427.95 | 419.00 | 419.00 | 397.54 | 2,327 |
| 2024-05-01 | 419.00 | 428.00 | 419.00 | 419.00 | 397.54 | 11,240 |
| 2024-04-30 | 415.00 | 419.99 | 412.00 | 419.00 | 397.54 | 71,780 |
| 2024-04-29 | 415.00 | 419.80 | 410.00 | 415.00 | 393.75 | 6,367 |
| 2024-04-26 | 415.00 | 417.00 | 415.00 | 415.00 | 393.75 | 10,950 |
| 2024-04-25 | 415.00 | 416.00 | 415.00 | 415.00 | 393.75 | 147 |
| 2024-04-24 | 415.00 | 417.00 | 413.26 | 415.00 | 393.75 | 1,076 |
| 2024-04-23 | 415.00 | 416.00 | 413.20 | 415.00 | 393.75 | 1,512 |
| 2024-04-22 | 415.00 | 415.00 | 412.15 | 415.00 | 393.75 | 1,744 |
| 2024-04-19 | 415.00 | 416.00 | 411.06 | 415.00 | 393.75 | 19,822 |
| 2024-04-18 | 415.00 | 415.00 | 413.77 | 415.00 | 393.75 | 285 |
| 2024-04-17 | 415.00 | 415.00 | 413.85 | 415.00 | 393.75 | 3,920 |
| 2024-04-16 | 411.00 | 415.00 | 411.00 | 415.00 | 393.75 | 31,852 |
| 2024-04-15 | 415.00 | 415.00 | 411.00 | 415.00 | 393.75 | 8,000 |
| 2024-04-12 | 415.00 | 415.00 | 410.00 | 415.00 | 393.75 | 20,863 |
| 2024-04-11 | 417.00 | 417.94 | 415.00 | 417.00 | 395.64 | 488,995 |
| 2024-04-10 | 417.00 | 417.00 | 415.00 | 417.00 | 395.64 | 6,700 |
| 2024-04-09 | 417.00 | 418.41 | 413.08 | 417.00 | 395.64 | 3,620 |
| 2024-04-08 | 417.00 | 419.00 | 411.15 | 417.00 | 395.64 | 16,819 |
| 2024-04-05 | 417.00 | 419.20 | 412.00 | 419.00 | 397.54 | 44,905 |
| 2024-04-04 | 416.00 | 424.00 | 416.00 | 417.00 | 395.64 | 31,835 |
| 2024-04-03 | 415.00 | 420.00 | 410.00 | 410.00 | 389.00 | 3,849 |
| 2024-04-02 | 410.00 | 420.00 | 410.00 | 415.00 | 393.75 | 15,377 |
| 2024-03-28 | 409.06 | 420.00 | 409.06 | 410.00 | 389.00 | 31,634 |
| 2024-03-27 | 407.00 | 413.00 | 407.00 | 407.00 | 386.16 | 5,719 |
| 2024-03-26 | 410.00 | 420.00 | 400.00 | 407.00 | 386.16 | 67,174 |
| 2024-03-25 | 401.00 | 420.00 | 398.00 | 410.00 | 389.00 | 126,510 |
| 2024-03-22 | 395.00 | 407.95 | 390.00 | 401.00 | 380.46 | 35,163 |
| 2024-03-21 | 375.00 | 399.00 | 374.90 | 395.00 | 374.77 | 302,089 |
| 2024-03-20 | 375.00 | 376.50 | 370.00 | 373.00 | 353.90 | 11,567 |
| 2024-03-19 | 377.00 | 377.90 | 372.65 | 375.00 | 355.79 | 11,883 |
| 2024-03-18 | 375.00 | 379.75 | 370.15 | 377.00 | 357.69 | 31,092 |
| 2024-03-15 | 379.00 | 380.00 | 373.67 | 375.00 | 355.79 | 9,381 |
| 2024-03-14 | 379.00 | 379.00 | 376.02 | 379.00 | 359.59 | 1,200 |
| 2024-03-13 | 379.00 | 380.00 | 376.02 | 379.00 | 359.59 | 3,925 |
| 2024-03-12 | 379.00 | 381.00 | 376.02 | 379.00 | 359.59 | 19,041 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-21 | 0.1000 GBP |
| 2025-05-22 | 0.0800 GBP |
| 2024-06-20 | 0.0800 GBP |
| 2023-05-18 | 0.0500 GBP |
| 2022-05-19 | 0.0500 GBP |
| 2021-05-20 | 0.0400 GBP |
| 2020-09-24 | 0.0200 GBP |
| 2020-05-21 | 0.0460 GBP |
| 2019-04-25 | 0.0460 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.